6366 千代田化工建設(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	218	223	215	215	362,000	430
1998-12-29	212	218	205	218	1,229,000	436
1998-12-28	225	227	210	210	1,103,000	420
1998-12-25	226	234	223	230	977,000	460
1998-12-24	221	226	221	225	1,167,000	450
1998-12-22	230	232	218	224	2,493,000	448
1998-12-21	240	242	226	227	2,270,000	454
1998-12-18	244	247	239	242	810,000	484
1998-12-17	237	242	231	239	3,245,000	478
1998-12-16	269	272	240	240	3,755,000	480
1998-12-15	263	270	262	265	1,392,000	530
1998-12-14	265	275	260	262	1,762,000	524
1998-12-11	258	271	258	270	2,357,000	540
1998-12-10	261	270	260	260	1,023,000	520
1998-12-09	258	262	253	260	1,255,000	520
1998-12-08	267	271	260	260	1,325,000	520
1998-12-07	261	267	261	265	1,130,000	530
1998-12-04	257	265	257	260	1,071,000	520
1998-12-03	262	268	258	260	1,493,000	520
1998-12-02	280	280	261	263	2,406,000	526
1998-12-01	274	294	274	279	3,536,000	558
1998-11-30	277	289	276	284	3,687,000	568
1998-11-27	276	285	274	275	2,744,000	550
1998-11-26	289	295	272	274	7,164,000	548
1998-11-25	244	280	242	279	7,224,000	558
1998-11-24	255	256	241	248	1,654,000	496
1998-11-20	245	255	236	250	4,625,000	500
1998-11-19	259	267	245	245	5,578,000	490
1998-11-18	270	275	255	268	5,659,000	536
1998-11-17	265	282	262	279	8,373,000	558
1998-11-16	276	298	258	260	12,073,000	520
1998-11-13	201	226	201	226	8,603,000	452
1998-11-12	156	184	156	176	2,223,000	352
1998-11-11	147	156	144	155	289,000	310
1998-11-10	147	148	144	145	87,000	290
1998-11-09	143	148	143	147	182,000	294
1998-11-06	144	147	143	143	125,000	286
1998-11-05	154	154	141	146	478,000	292
1998-11-04	159	159	154	158	401,000	316
1998-11-02	143	149	143	149	140,000	298
1998-10-30	146	150	140	140	343,000	280
1998-10-29	144	154	141	146	366,000	292
1998-10-28	150	158	145	146	365,000	292
1998-10-27	150	160	150	150	168,000	300
1998-10-26	161	161	150	152	238,000	304
1998-10-23	160	163	153	156	233,000	312
1998-10-22	157	163	153	161	654,000	322
1998-10-21	156	160	150	157	605,000	314
1998-10-20	148	157	147	155	392,000	310
1998-10-19	138	158	138	148	734,000	296
1998-10-16	144	146	137	138	155,000	276
1998-10-15	144	144	137	141	289,000	282
1998-10-14	146	146	140	145	154,000	290
1998-10-13	148	149	136	136	291,000	272
1998-10-12	146	148	143	145	509,000	290
1998-10-09	131	150	131	141	914,000	282
1998-10-08	145	148	132	136	351,000	272
1998-10-07	140	149	140	149	543,000	298
1998-10-06	139	144	137	137	235,000	274
1998-10-05	137	144	135	143	151,000	286
1998-10-02	134	144	134	140	383,000	280
1998-10-01	133	139	131	139	694,000	278
1998-09-30	142	143	135	135	756,000	270
1998-09-29	149	150	140	142	201,000	284
1998-09-28	150	158	150	154	196,000	308
1998-09-25	153	153	143	145	266,000	290
1998-09-24	154	158	147	156	339,000	312
1998-09-22	152	155	142	155	366,000	310
1998-09-21	150	151	144	148	216,000	296
1998-09-18	139	152	139	152	324,000	304
1998-09-17	147	152	137	137	250,000	274
1998-09-16	146	152	145	145	92,000	290
1998-09-14	146	154	141	146	190,000	292
1998-09-11	142	153	139	145	2,736,000	290
1998-09-10	157	159	150	157	163,000	314
1998-09-09	159	160	150	152	359,000	304
1998-09-08	155	175	154	159	748,000	318
1998-09-07	135	155	133	155	528,000	310
1998-09-04	140	140	135	135	424,000	270
1998-09-03	146	147	141	141	200,000	282
1998-09-02	147	154	145	150	489,000	300
1998-09-01	135	153	135	153	387,000	306
1998-08-31	136	145	135	140	327,000	280
1998-08-28	145	146	130	136	776,000	272
1998-08-27	150	154	145	146	505,000	292
1998-08-26	152	156	150	150	239,000	300
1998-08-25	157	160	151	154	319,000	308
1998-08-24	156	161	153	155	129,000	310
1998-08-21	160	168	160	164	76,000	328
1998-08-20	171	171	161	163	327,000	326
1998-08-19	157	166	157	166	117,000	332
1998-08-18	156	160	152	158	187,000	316
1998-08-17	161	164	150	151	460,000	302
1998-08-14	155	169	155	164	666,000	328
1998-08-13	164	169	155	158	187,000	316
1998-08-12	155	171	155	163	234,000	326
1998-08-11	159	161	156	156	285,000	312
1998-08-10	165	168	158	159	299,000	318
1998-08-07	165	169	164	165	172,000	330
1998-08-06	166	169	162	166	274,000	332
1998-08-05	171	171	166	169	228,000	338
1998-08-04	170	177	170	170	113,000	340
1998-08-03	173	176	170	173	166,000	346
1998-07-31	176	176	172	173	305,000	346
1998-07-30	180	180	176	176	156,000	352
1998-07-29	178	180	174	177	138,000	354
1998-07-28	175	180	169	180	135,000	360
1998-07-27	180	180	170	170	348,000	340
1998-07-24	178	178	172	175	434,000	350
1998-07-23	180	184	176	178	333,000	356
1998-07-22	183	188	182	184	207,000	368
1998-07-21	193	194	183	189	313,000	378
1998-07-17	196	196	183	183	357,000	366
1998-07-16	180	193	180	193	245,000	386
1998-07-15	195	198	180	180	225,000	360
1998-07-14	191	191	186	191	110,000	382
1998-07-13	169	190	167	188	380,000	376
1998-07-10	196	196	175	178	1,016,000	356
1998-07-09	206	208	195	196	319,000	392
1998-07-08	210	215	204	212	613,000	424
1998-07-07	211	214	198	202	754,000	404
1998-07-06	199	215	197	215	735,000	430
1998-07-03	188	199	187	199	510,000	398
1998-07-02	187	202	185	187	984,000	374
1998-07-01	173	182	167	182	447,000	364
1998-06-30	165	170	164	170	366,000	340
1998-06-29	157	163	156	159	106,000	318
1998-06-26	154	156	153	156	370,000	312
1998-06-25	164	165	154	154	358,000	308
1998-06-24	155	159	155	155	177,000	310
1998-06-23	159	161	152	152	212,000	304
1998-06-22	164	168	162	162	215,000	324
1998-06-19	168	169	161	164	240,000	328
1998-06-18	173	173	162	166	448,000	332
1998-06-17	150	154	148	154	204,000	308
1998-06-16	146	153	146	147	366,000	294
1998-06-15	150	160	148	149	205,000	298
1998-06-12	150	152	145	150	1,519,000	300
1998-06-11	158	160	150	150	602,000	300
1998-06-10	162	164	156	156	385,000	312
1998-06-09	158	162	156	160	116,000	320
1998-06-08	160	162	155	160	88,000	320
1998-06-05	161	161	154	158	257,000	316
1998-06-04	158	158	153	156	611,000	312
1998-06-03	164	164	158	160	530,000	320
1998-06-02	164	167	162	164	229,000	328
1998-06-01	173	173	162	163	213,000	326
1998-05-29	166	171	164	164	266,000	328
1998-05-28	165	175	164	164	357,000	328
1998-05-27	172	174	162	164	384,000	328
1998-05-26	171	174	169	171	454,000	342
1998-05-25	181	181	170	170	361,000	340
1998-05-22	186	186	172	174	470,000	348
1998-05-21	182	187	179	187	609,000	374
1998-05-20	173	180	170	179	619,000	358
1998-05-19	170	172	158	168	634,000	336
1998-05-18	171	175	160	174	265,000	348
1998-05-15	171	176	171	171	419,000	342
1998-05-14	178	178	171	171	346,000	342
1998-05-13	177	177	170	171	431,000	342
1998-05-12	186	191	177	177	357,000	354
1998-05-11	184	191	184	191	145,000	382
1998-05-08	179	191	179	189	956,000	378
1998-05-07	178	184	176	184	397,000	368
1998-05-06	191	191	178	178	550,000	356
1998-05-01	200	200	195	198	247,000	396
1998-04-30	192	198	192	195	509,000	390
1998-04-28	210	210	191	192	1,026,000	384
1998-04-27	232	232	215	216	424,000	432
1998-04-24	218	230	215	227	223,000	454
1998-04-23	221	226	213	213	251,000	426
1998-04-22	225	230	220	226	612,000	452
1998-04-21	217	230	212	215	309,000	430
1998-04-20	219	219	212	212	486,000	424
1998-04-17	222	225	216	224	540,000	448
1998-04-16	241	242	221	221	423,000	442
1998-04-15	240	248	235	242	380,000	484
1998-04-14	250	251	235	235	138,000	470
1998-04-13	240	250	240	245	142,000	490
1998-04-10	256	256	237	243	410,000	486
1998-04-09	262	262	246	256	297,000	512
1998-04-08	250	261	245	261	273,000	522
1998-04-07	233	245	225	240	391,000	480
1998-04-06	220	229	215	225	438,000	450
1998-04-03	212	227	212	215	537,000	430
1998-04-02	220	222	210	212	707,000	424
1998-04-01	251	251	226	226	551,000	452
1998-03-31	255	274	251	256	546,000	512
1998-03-30	287	297	250	250	396,000	500
1998-03-27	288	292	281	287	181,000	574
1998-03-26	280	300	280	293	307,000	586
1998-03-25	285	300	278	280	338,000	560
1998-03-24	285	288	280	283	318,000	566
1998-03-23	305	305	286	295	268,000	590
1998-03-20	283	305	281	300	410,000	600
1998-03-19	285	294	283	283	237,000	566
1998-03-18	298	298	276	280	408,000	560
1998-03-17	301	310	296	298	282,000	596
1998-03-16	303	304	295	300	119,000	600
1998-03-13	286	310	286	305	1,005,000	610
1998-03-12	293	298	291	294	126,000	588
1998-03-11	293	294	288	293	118,000	586
1998-03-10	302	303	295	298	173,000	596
1998-03-09	301	306	297	300	275,000	600
1998-03-06	294	310	289	301	380,000	602
1998-03-05	296	300	290	294	269,000	588
1998-03-04	309	309	292	301	195,000	602
1998-03-03	317	317	307	314	443,000	628
1998-03-02	319	320	312	317	288,000	634
1998-02-27	319	320	304	304	399,000	608
1998-02-26	285	307	284	306	159,000	612
1998-02-25	275	285	275	285	438,000	570
1998-02-24	290	293	280	280	302,000	560
1998-02-23	299	300	293	293	111,000	586
1998-02-20	295	309	292	309	160,000	618
1998-02-19	285	310	285	290	492,000	580
1998-02-18	303	310	285	285	323,000	570
1998-02-17	306	306	283	298	859,000	596
1998-02-16	330	330	310	315	431,000	630
1998-02-13	347	356	335	345	1,674,000	690
1998-02-12	321	361	320	347	1,702,000	694
1998-02-10	321	323	316	320	669,000	640
1998-02-09	324	329	315	321	531,000	642
1998-02-06	314	332	313	324	1,940,000	648
1998-02-05	280	320	280	306	3,235,000	612
1998-02-04	235	272	233	270	1,866,000	540
1998-02-03	234	243	233	236	459,000	472
1998-02-02	227	238	226	232	285,000	464
1998-01-30	234	234	215	225	510,000	450
1998-01-29	240	249	222	236	450,000	472
1998-01-28	230	240	229	240	875,000	480
1998-01-27	235	240	229	231	656,000	462
1998-01-26	240	244	230	235	684,000	470
1998-01-23	220	234	215	215	915,000	430
1998-01-22	200	245	198	224	1,838,000	448
1998-01-21	200	200	194	199	528,000	398
1998-01-20	156	179	148	170	402,000	340
1998-01-19	144	153	143	151	471,000	302
1998-01-16	128	145	128	144	1,035,000	288
1998-01-14	139	139	130	134	618,000	268
1998-01-13	129	136	125	134	311,000	268
1998-01-12	125	138	125	132	296,000	264
1998-01-09	131	139	130	132	385,000	264
1998-01-08	130	139	130	131	456,000	262
1998-01-07	132	140	131	137	303,000	274
1998-01-06	145	149	130	130	295,000	260
1998-01-05	131	145	129	140	171,000	280

分割・併合履歴： [2001-02-20]1株→0.5株 [1984-09-26]1株→1.2株